Petrolimex Petrochemical JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	30,500.00	30,500.00	29,000.00	30,000.00	28,296.63	183,507
2023-11-23	30,900.00	31,800.00	30,300.00	30,300.00	28,579.60	212,609
2023-11-22	30,300.00	31,000.00	30,300.00	30,700.00	28,956.88	104,556
2023-11-21	30,900.00	30,900.00	29,800.00	30,300.00	28,579.60	92,586
2023-11-20	29,800.00	30,300.00	29,000.00	29,900.00	28,202.31	73,117
2023-11-17	30,700.00	31,000.00	29,800.00	29,800.00	28,107.98	214,827
2023-11-16	30,200.00	30,600.00	29,800.00	30,600.00	28,862.56	86,525
2023-11-15	30,000.00	30,900.00	29,900.00	30,100.00	28,390.95	191,377
2023-11-14	29,700.00	30,300.00	29,700.00	29,900.00	28,202.31	127,140
2023-11-13	30,000.00	30,400.00	28,900.00	29,400.00	27,730.70	132,238
2023-11-10	30,700.00	30,700.00	27,900.00	30,000.00	28,296.63	339,032
2023-11-09	30,700.00	31,200.00	30,400.00	30,700.00	28,956.88	209,182
2023-11-08	28,500.00	30,700.00	28,500.00	30,700.00	28,956.88	246,360
2023-11-07	28,800.00	29,500.00	28,300.00	28,800.00	27,164.76	232,465
2023-11-06	28,700.00	29,100.00	28,500.00	28,800.00	27,164.76	104,232
2023-11-03	28,600.00	29,100.00	28,100.00	28,600.00	26,976.12	135,051
2023-11-02	27,000.00	28,800.00	26,400.00	28,700.00	27,070.44	277,253
2023-11-01	23,600.00	26,300.00	23,600.00	26,200.00	24,712.39	115,951
2023-10-31	23,500.00	27,000.00	23,500.00	25,600.00	24,146.46	206,103
2023-10-30	28,000.00	28,000.00	26,100.00	26,100.00	24,618.07	105,295
2023-10-27	26,700.00	28,200.00	26,300.00	28,000.00	26,410.19	75,625
2023-10-26	30,600.00	30,600.00	27,700.00	27,900.00	26,315.86	260,907
2023-10-25	30,800.00	31,300.00	30,600.00	30,700.00	28,956.88	95,740
2023-10-24	30,600.00	31,300.00	30,300.00	30,800.00	29,051.21	77,812
2023-10-23	32,000.00	32,000.00	30,500.00	30,600.00	28,862.56	77,152
2023-10-20	29,600.00	31,900.00	28,800.00	31,900.00	30,088.75	155,441
2023-10-19	30,500.00	30,800.00	29,500.00	29,600.00	27,919.34	136,768
2023-10-18	32,600.00	33,000.00	29,700.00	30,300.00	28,579.60	281,708
2023-10-17	33,600.00	34,100.00	32,900.00	32,900.00	31,031.97	116,823
2023-10-16	34,700.00	34,800.00	33,600.00	33,600.00	31,692.22	175,742
2023-10-13	34,500.00	34,800.00	34,000.00	34,300.00	32,352.48	121,006
2023-10-12	34,600.00	35,300.00	34,300.00	34,700.00	32,729.77	207,811
2023-10-11	34,400.00	34,700.00	34,000.00	34,500.00	32,541.12	127,833
2023-10-10	34,100.00	34,800.00	34,100.00	34,300.00	32,352.48	243,692
2023-10-09	33,700.00	34,300.00	33,700.00	34,000.00	32,069.51	111,999
2023-10-06	33,100.00	33,600.00	32,500.00	33,600.00	31,692.22	82,014
2023-10-05	33,600.00	34,000.00	32,900.00	33,100.00	31,220.61	94,645
2023-10-04	33,000.00	33,500.00	32,000.00	33,300.00	31,409.26	120,583
2023-10-03	34,500.00	34,600.00	32,000.00	32,000.00	30,183.07	217,638
2023-10-02	33,800.00	34,500.00	33,500.00	34,300.00	32,352.48	121,141
2023-09-29	34,400.00	34,500.00	33,000.00	33,800.00	31,880.87	75,721
2023-09-28	34,000.00	34,500.00	33,300.00	33,400.00	31,503.58	138,300
2023-09-27	32,800.00	33,500.00	32,300.00	33,300.00	31,409.26	153,430
2023-09-26	32,000.00	33,500.00	32,000.00	32,800.00	30,937.65	246,789
2023-09-25	35,300.00	35,500.00	32,500.00	32,700.00	30,843.33	210,002
2023-09-22	36,300.00	36,300.00	34,000.00	34,900.00	32,918.41	349,421
2023-09-21	36,800.00	37,500.00	36,500.00	36,500.00	34,427.56	366,025
2023-09-20	36,200.00	36,600.00	36,200.00	36,600.00	34,521.89	140,330
2023-09-19	36,200.00	36,600.00	35,700.00	36,200.00	34,144.60	147,778
2023-09-18	37,100.00	37,100.00	35,800.00	36,100.00	34,050.28	332,362
2023-09-15	38,500.00	38,500.00	36,900.00	37,100.00	34,993.50	188,439
2023-09-14	37,700.00	38,500.00	36,900.00	36,900.00	34,804.85	432,951
2023-09-13	37,300.00	38,900.00	37,200.00	37,700.00	35,559.43	590,643
2023-09-12	36,400.00	37,000.00	36,400.00	37,000.00	34,899.18	208,736
2023-09-11	37,200.00	37,500.00	36,400.00	36,400.00	34,333.24	322,174
2023-09-08	37,000.00	37,100.00	36,600.00	36,700.00	34,616.21	211,543
2023-09-07	36,300.00	37,300.00	36,300.00	37,000.00	34,899.18	441,637
2023-09-06	35,900.00	36,500.00	35,600.00	36,300.00	34,238.92	216,242
2023-09-05	36,500.00	36,500.00	35,700.00	35,900.00	33,861.63	189,020
2023-08-31	35,100.00	36,400.00	34,800.00	35,600.00	33,578.67	289,118

← NewerPage 13 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	500.0000 VND
2024-06-04	1,200.0000 VND
2022-12-07	1,200.0000 VND
2022-06-01	1,500.0000 VND
2021-06-01	500.0000 VND
2020-12-16	1,000.0000 VND
2020-07-15	1,500.0000 VND
2019-06-13	1,600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.